U.S. markets close in 5 hours 29 minutes

SSAB AB (publ) (SSAB-B.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
35.72-0.73 (-2.00%)
As of 4:31PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 202136.6037.0535.6535.7235.726,596,911
Sep 20, 202138.7338.7536.4236.4536.4510,046,924
Sep 17, 202140.4240.7339.5039.5339.535,172,083
Sep 16, 202141.3141.4640.3740.4240.423,267,000
Sep 15, 202140.2941.2740.0041.2741.275,295,487
Sep 14, 202140.5040.5039.5639.8239.823,474,376
Sep 13, 202139.6740.5939.6340.1040.102,785,146
Sep 10, 202139.8039.9539.4039.5439.542,819,897
Sep 09, 202139.4139.9739.1339.6039.603,465,818
Sep 08, 202140.4540.4539.2739.5039.504,545,466
Sep 07, 202140.2940.9940.1940.6040.603,482,422
Sep 06, 202140.2240.5940.1140.2940.292,129,578
Sep 03, 202140.4840.7039.9040.1640.164,277,019
Sep 02, 202140.8040.9540.1540.3740.374,266,945
Sep 01, 202141.3941.6340.3540.7440.744,356,992
Aug 31, 202142.5042.7440.8841.0341.034,626,289
Aug 30, 202142.1142.8342.1142.3442.343,389,352
Aug 27, 202141.8142.2441.5942.1142.113,180,785
Aug 26, 202141.5042.0940.9041.7541.754,460,348
Aug 25, 202141.3841.7041.0941.6341.633,401,948
Aug 24, 202140.9541.5740.5641.3841.383,738,190
Aug 23, 202141.0041.3640.0440.7040.705,546,152
Aug 20, 202141.1841.3639.9240.5240.527,943,675
Aug 19, 202142.7042.7040.8341.1841.187,216,386
Aug 18, 202144.4444.8243.1143.2843.285,842,151
Aug 17, 202144.7445.1044.4244.4244.423,286,704
Aug 16, 202145.5145.5944.4544.7244.724,688,464
Aug 13, 202145.5446.0045.4645.7245.724,075,033
Aug 12, 202145.7045.9745.1445.4145.415,538,943
Aug 11, 202144.6045.7044.4345.5345.535,820,398
Aug 10, 202143.7444.2843.6244.2644.263,148,513
Aug 09, 202143.8543.8843.1543.6443.642,993,303
Aug 06, 202144.6244.6843.8844.0444.042,630,394
Aug 05, 202144.0444.6443.9444.6244.623,740,258
Aug 04, 202144.7044.9243.9644.0344.034,689,781
Aug 03, 202143.9044.6143.4744.4844.483,966,768
Aug 02, 202144.1244.8543.8743.9943.995,674,240
Jul 30, 202143.1044.1542.7243.9943.995,893,509
Jul 29, 202142.4543.7842.4043.4043.406,443,649
Jul 28, 202142.5042.5042.1042.3942.392,693,647
Jul 27, 202142.3042.5941.8342.4842.484,436,357
Jul 26, 202141.1742.3341.0542.2842.285,379,513
Jul 23, 202140.8041.3540.4141.1441.146,301,986
Jul 22, 202141.6341.9240.0440.2540.256,554,261
Jul 21, 202141.0041.5539.5141.2941.299,103,312
Jul 20, 202138.9639.9738.4539.8439.845,248,548
Jul 19, 202139.5339.5338.2838.7938.795,031,046
Jul 16, 202140.3640.5039.5039.7739.774,255,345
Jul 15, 202140.1040.4839.7440.2140.213,433,799
Jul 14, 202139.0040.3538.8039.8639.864,192,489
Jul 13, 202138.6039.1538.5738.8538.853,609,197
Jul 12, 202138.8038.9237.9438.5038.504,222,795
Jul 09, 202137.7038.9637.6838.7538.755,863,981
Jul 08, 202138.0638.3037.2537.5137.515,171,134
Jul 07, 202137.1737.8837.0437.8837.884,737,057
Jul 06, 202137.9337.9636.7836.9936.994,162,842
Jul 05, 202137.7838.2537.7037.9137.912,814,327
Jul 02, 202137.7938.1237.5737.7637.762,889,446
Jul 01, 202137.6538.2437.4937.6037.603,432,544
Jun 30, 202137.9638.2537.0737.4337.434,491,410
Jun 29, 202136.8238.1436.7638.0038.006,101,708
Jun 28, 202136.7037.2036.4336.4336.435,537,664
Jun 24, 202136.3636.6536.0336.4536.453,855,900
Jun 23, 202136.4136.8835.8836.1736.175,633,450
Jun 22, 202136.1036.1835.5235.9735.975,581,080
Jun 21, 202135.0236.2634.3535.6835.686,963,632
Jun 18, 202135.5036.3835.1035.2735.278,055,346
Jun 17, 202136.6636.6635.2935.4135.417,284,628
Jun 16, 202137.2437.5836.6136.8236.824,614,233
Jun 15, 202138.6338.6637.0037.0737.076,782,649
Jun 14, 202139.6139.8738.4938.6238.624,267,184
Jun 11, 202138.5539.6038.2439.2439.244,858,349
Jun 10, 202138.0639.1338.0238.5338.535,056,327
Jun 09, 202139.2939.3138.0138.0338.036,580,318
Jun 08, 202139.4839.7638.9739.1739.171,110,323
Jun 07, 202140.1040.4839.4839.4839.4822,916,731
Jun 04, 202140.0340.2939.6539.8639.864,000,671
Jun 03, 202140.6040.7239.5740.0640.067,202,651
Jun 02, 202140.6740.9540.1640.6040.603,772,675
Jun 01, 202140.2440.7340.2440.4740.473,826,628
May 31, 202140.5840.8240.0140.1640.1610,698,447
May 28, 202140.8741.1740.4440.5840.584,294,584
May 27, 202140.0040.7939.8440.6240.626,909,553
May 26, 202140.6040.9739.6939.8539.854,551,911
May 25, 202142.0042.4340.5040.5040.506,731,407
May 24, 202141.1142.2940.8641.7541.755,988,193
May 21, 202140.1241.2039.8540.7240.725,420,879
May 20, 202139.5540.2939.5539.9439.944,423,454
May 19, 202139.8540.5039.2539.6939.697,351,860
May 18, 202140.6441.2740.2340.4240.425,265,905
May 17, 202139.4840.2239.3040.0640.065,137,776
May 14, 202140.5040.6039.2339.3039.3011,136,060
May 12, 202140.0040.6839.7540.2040.206,859,833
May 11, 202141.7142.3640.4540.6640.6615,853,870
May 10, 202143.1644.0343.0443.8443.846,009,040
May 07, 202143.2243.2342.4542.8042.803,780,433
May 06, 202143.0043.3742.1142.8442.845,259,177
May 05, 202142.1042.9041.9042.8642.865,883,948
May 04, 202143.1843.3640.7041.0941.098,645,855
May 03, 202142.4143.1741.9343.0443.045,280,837
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...